Market data

Select a section

Xtrackers (IE) Public Limited Company Em Net Zero Paris Aligned Ucits Etf

(XEMN)
Sector: n/a
$42.25
$0.33 0.78
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $42.45 $42.45 $42.25 $42.25 439
20/02/2025 $40.14 $42.17 $41.22 $41.92 0
19/02/2025 $40.14 $41.94 $41.49 $41.58 0
18/02/2025 $40.14 $41.90 $41.64 $41.78 0
17/02/2025 $40.14 $41.68 $41.09 $41.66 0
14/02/2025 $40.14 $41.25 $40.63 $41.12 0
13/02/2025 $40.14 $40.68 $40.21 $40.63 0
12/02/2025 $40.14 $40.64 $39.80 $40.40 0
11/02/2025 $40.14 $40.38 $39.56 $40.33 0
10/02/2025 $40.14 $40.35 $39.73 $40.28 0
07/02/2025 $40.14 $40.14 $39.87 $39.87 210
06/02/2025 $38.79 $39.86 $39.66 $39.69 0
05/02/2025 $38.79 $39.88 $39.46 $39.69 0
04/02/2025 $38.79 $39.88 $39.13 $39.13 0
03/02/2025 $38.79 $40.35 $38.16 $39.13 0
31/01/2025 $38.79 $40.13 $39.07 $39.72 0
30/01/2025 $38.79 $39.82 $39.24 $39.81 0
29/01/2025 $38.79 $39.68 $38.64 $39.30 0
28/01/2025 $38.79 $38.79 $38.72 $38.72 420
27/01/2025 $38.68 $39.69 $38.56 $38.76 0
24/01/2025 $38.68 $39.72 $39.21 $39.69 0
23/01/2025 $38.68 $39.28 $38.97 $39.21 0
22/01/2025 $38.68 $39.39 $38.91 $39.28 0
21/01/2025 $38.68 $39.32 $38.89 $39.12 0
20/01/2025 $38.68 $39.44 $38.24 $39.23 0
17/01/2025 $38.68 $38.81 $38.68 $38.81 12
16/01/2025 $37.28 $39.03 $38.08 $38.22 0
15/01/2025 $37.28 $38.43 $37.36 $38.22 0
14/01/2025 $37.28 $38.15 $37.28 $37.78 0
13/01/2025 $37.28 $37.28 $37.09 $37.28 10,000
10/01/2025 $37.80 $37.80 $37.65 $37.69 660
09/01/2025 $38.31 $38.94 $37.84 $38.34 0
08/01/2025 $38.31 $38.34 $38.31 $38.33 1
07/01/2025 $38.44 $39.15 $38.69 $38.78 0
06/01/2025 $38.44 $39.62 $38.51 $39.15 0
03/01/2025 $38.44 $38.51 $38.44 $38.51 1
02/01/2025 $38.30 $38.34 $38.30 $38.33 43
01/01/2025 $38.59 $38.82 $38.27 $38.64 0
31/12/2024 $38.59 $38.82 $38.27 $38.64 0
30/12/2024 $38.59 $38.59 $38.59 $38.59 25
27/12/2024 $39.63 $39.07 $38.62 $38.84 0
26/12/2024 $39.63 $39.21 $38.72 $38.94 0
25/12/2024 $39.63 $39.21 $38.72 $38.94 0
24/12/2024 $39.63 $39.21 $38.72 $38.94 0
23/12/2024 $39.63 $39.15 $38.71 $38.93 0
20/12/2024 $39.63 $38.88 $38.32 $38.82 0
19/12/2024 $39.63 $39.43 $38.65 $38.72 0
18/12/2024 $39.63 $39.64 $39.27 $39.43 0
17/12/2024 $39.63 $39.50 $39.05 $39.27 0
16/12/2024 $39.63 $39.68 $39.41 $39.50 0
13/12/2024 $39.63 $39.86 $39.47 $39.56 0
12/12/2024 $39.63 $40.35 $39.70 $39.73 0
11/12/2024 $39.63 $39.73 $39.63 $39.73 1
10/12/2024 $39.46 $40.61 $39.63 $39.69 0
09/12/2024 $39.46 $40.81 $39.52 $40.61 0
06/12/2024 $39.46 $40.00 $39.63 $39.69 0
05/12/2024 $39.46 $39.82 $39.41 $39.76 0
04/12/2024 $39.46 $39.53 $39.46 $39.53 210
03/12/2024 $39.05 $39.65 $38.88 $39.21 0
02/12/2024 $39.05 $39.29 $39.00 $39.21 0
29/11/2024 $39.05 $39.07 $38.62 $39.04 0
28/11/2024 $39.05 $39.08 $38.79 $38.83 0
27/11/2024 $39.05 $39.08 $39.05 $39.08 1
26/11/2024 $39.20 $39.34 $38.91 $39.06 0
25/11/2024 $39.20 $39.20 $39.18 $39.18 1
22/11/2024 $40.63 $39.43 $39.03 $39.39 0
21/11/2024 $40.63 $39.55 $39.05 $39.28 0
20/11/2024 $40.63 $39.81 $39.23 $39.28 0
19/11/2024 $40.63 $39.96 $39.34 $39.67 0
18/11/2024 $40.63 $39.58 $39.15 $39.52 0
15/11/2024 $40.63 $39.70 $39.00 $39.32 0
14/11/2024 $40.63 $39.43 $39.10 $39.32 0
13/11/2024 $40.63 $39.95 $39.31 $39.38 0
12/11/2024 $40.63 $40.31 $39.44 $39.54 0
11/11/2024 $40.63 $40.64 $40.31 $40.31 9,901
08/11/2024 $41.57 $41.88 $40.67 $40.76 0
07/11/2024 $41.57 $42.09 $41.42 $41.88 0
06/11/2024 $41.57 $41.36 $40.30 $40.63 0
05/11/2024 $41.57 $41.60 $41.49 $41.57 840
04/11/2024 $41.24 $41.24 $41.12 $41.12 19
01/11/2024 $40.91 $41.28 $40.23 $40.75 0
31/10/2024 $40.91 $40.79 $40.22 $40.35 0
30/10/2024 $40.91 $40.91 $40.65 $41.34 290
29/10/2024 $42.09 $41.61 $41.00 $41.34 0
28/10/2024 $42.09 $41.49 $41.03 $41.43 0
25/10/2024 $42.09 $41.57 $41.04 $41.04 0
24/10/2024 $42.09 $41.34 $41.03 $41.22 0
23/10/2024 $42.09 $41.65 $41.17 $41.22 0
22/10/2024 $42.09 $41.70 $41.19 $41.47 0
21/10/2024 $42.09 $41.96 $41.27 $41.29 0
18/10/2024 $42.09 $42.17 $41.41 $41.96 0
17/10/2024 $42.09 $41.72 $41.02 $41.41 0
16/10/2024 $42.09 $41.60 $41.10 $41.49 0
15/10/2024 $42.09 $41.92 $41.08 $41.10 0
14/10/2024 $42.09 $42.73 $41.47 $41.92 0
11/10/2024 $41.72 $42.09 $41.68 $42.08 4,271
10/10/2024 $39.43 $42.49 $41.48 $41.76 0
09/10/2024 $39.43 $42.08 $41.00 $41.77 0
08/10/2024 $39.43 $42.41 $41.52 $42.13 0
07/10/2024 $39.43 $44.10 $42.79 $43.45 0
04/10/2024 $39.43 $43.56 $42.36 $42.78 0
03/10/2024 $39.43 $43.36 $41.92 $42.44 0
02/10/2024 $39.43 $43.28 $41.59 $42.63 0
01/10/2024 $39.43 $41.93 $41.36 $41.59 0
30/09/2024 $39.43 $42.99 $41.81 $41.87 0
27/09/2024 $39.43 $42.44 $42.36 $42.36 9,950
26/09/2024 $39.43 $42.55 $40.82 $42.22 0
25/09/2024 $39.43 $40.94 $40.33 $40.83 0
24/09/2024 $39.43 $40.89 $39.66 $40.83 0
23/09/2024 $39.43 $39.93 $38.62 $39.66 0
20/09/2024 $39.43 $39.47 $39.27 $39.27 920
19/09/2024 $38.96 $39.61 $38.80 $39.53 0
18/09/2024 $38.96 $39.01 $38.75 $38.85 0
17/09/2024 $38.96 $38.96 $38.96 $38.96 230
16/09/2024 $37.71 $38.86 $38.60 $38.69 0
13/09/2024 $37.71 $38.96 $37.84 $38.13 0
12/09/2024 $37.71 $38.31 $37.66 $37.65 0
11/09/2024 $37.71 $37.71 $37.66 $37.65 230
10/09/2024 $37.73 $37.73 $37.67 $37.67 230
09/09/2024 $38.26 $38.27 $37.64 $37.85 0
06/09/2024 $38.26 $38.26 $37.71 $37.71 230
05/09/2024 $39.10 $38.74 $37.65 $38.23 0
04/09/2024 $39.10 $38.49 $37.41 $38.24 0
03/09/2024 $39.10 $39.33 $38.24 $38.40 0
02/09/2024 $39.10 $38.97 $38.77 $38.97 0
30/08/2024 $39.10 $39.11 $38.97 $38.97 1,100
29/08/2024 $37.99 $39.21 $38.99 $39.11 0
28/08/2024 $37.99 $39.42 $38.48 $38.99 0
27/08/2024 $37.99 $39.68 $39.05 $39.17 0
26/08/2024 $37.99 $39.51 $38.97 $39.08 0
23/08/2024 $37.99 $39.51 $38.97 $39.08 0
22/08/2024 $37.99 $39.51 $38.97 $39.08 0

Market data

Select a section